Immorente Invest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	90.98	90.98	90.00	90.80	90.80	0.92%	1,793
Apr 24, 2026	90.88	90.88	89.95	89.97	89.97	-1.13%	64,812
Apr 23, 2026	90.50	91.48	90.00	91.00	91.00	-	9,367
Apr 22, 2026	91.00	91.40	90.20	91.00	91.00	0.55%	696
Apr 21, 2026	90.80	91.00	90.50	90.50	89.50	-0.13%	6,474
Apr 20, 2026	90.65	90.65	90.00	90.62	89.62	-0.42%	14,646
Apr 17, 2026	91.00	91.00	90.00	91.00	89.99	0.11%	27,114
Apr 16, 2026	90.81	91.50	90.81	90.90	89.90	0.11%	7,148
Apr 15, 2026	91.50	91.50	90.00	90.80	89.80	-0.77%	23,906
Apr 14, 2026	90.60	91.80	90.60	91.50	90.49	1.09%	1,318
Apr 13, 2026	91.00	91.50	90.51	90.51	89.51	-0.54%	1,327
Apr 10, 2026	91.00	91.93	91.00	91.00	89.99	-	2,464
Apr 9, 2026	91.50	92.00	91.00	91.00	89.99	-	2,973
Apr 8, 2026	91.50	91.89	91.00	91.00	89.99	-0.54%	8,108
Apr 7, 2026	91.25	91.49	91.22	91.49	90.48	0.21%	820
Apr 6, 2026	91.49	91.49	91.20	91.30	90.29	0.22%	344
Apr 3, 2026	91.50	91.80	91.10	91.10	90.09	-	799
Apr 2, 2026	91.49	91.49	91.00	91.10	90.09	-0.44%	865
Apr 1, 2026	91.30	91.50	91.00	91.50	90.49	0.37%	588
Mar 31, 2026	91.25	91.90	91.16	91.16	90.15	-0.58%	1,121
Mar 30, 2026	91.17	91.70	91.17	91.69	90.68	0.26%	382
Mar 27, 2026	91.49	91.49	91.13	91.45	90.44	-0.04%	793
Mar 26, 2026	91.49	91.49	91.01	91.49	90.48	-0.01%	403
Mar 25, 2026	91.01	91.50	91.01	91.50	90.49	0.55%	5,995
Mar 24, 2026	90.97	91.00	90.40	91.00	89.99	0.50%	2,745
Mar 19, 2026	90.50	90.99	90.20	90.55	89.55	0.06%	951
Mar 18, 2026	90.97	91.00	90.00	90.50	89.50	-0.33%	7,749
Mar 17, 2026	90.97	90.97	90.80	90.80	89.80	-	214
Mar 16, 2026	90.10	90.80	89.82	90.80	89.80	0.78%	8,225
Mar 13, 2026	90.60	90.98	90.10	90.10	89.10	-0.44%	4,286
Mar 12, 2026	90.20	90.50	90.20	90.50	89.50	0.33%	486
Mar 11, 2026	90.50	91.00	90.20	90.20	89.20	0.22%	801
Mar 10, 2026	89.92	90.50	89.92	90.00	89.01	-0.11%	12,070
Mar 9, 2026	90.88	90.90	89.52	90.10	89.10	-0.44%	3,515
Mar 6, 2026	90.88	91.00	90.00	90.50	89.50	-0.42%	8,015
Mar 5, 2026	90.80	90.95	90.00	90.88	89.88	0.36%	3,910
Mar 4, 2026	90.30	91.90	90.30	90.55	89.55	0.28%	3,380
Mar 3, 2026	90.51	90.52	89.01	90.30	89.30	-0.23%	18,126
Mar 2, 2026	92.00	92.40	90.50	90.51	89.51	-2.14%	7,931
Feb 27, 2026	92.10	92.49	92.10	92.49	91.47	0.10%	1,428
Feb 26, 2026	92.40	92.40	92.40	92.40	91.38	-0.11%	187
Feb 25, 2026	92.50	92.50	91.10	92.50	91.48	2.09%	1,370
Feb 24, 2026	92.48	92.48	90.61	90.61	89.61	-2.02%	18,137
Feb 23, 2026	92.48	92.50	92.03	92.48	91.46	-	2,125
Feb 20, 2026	92.48	92.48	92.47	92.48	91.46	-	595
Feb 19, 2026	92.00	92.49	91.50	92.48	91.46	1.63%	826
Feb 18, 2026	92.00	92.00	91.00	91.00	89.99	-1.07%	5,528
Feb 17, 2026	91.20	92.00	91.20	91.98	90.96	0.20%	1,440
Feb 16, 2026	91.80	91.80	91.50	91.80	90.79	-	3,130
Feb 13, 2026	91.52	91.80	91.05	91.80	90.79	0.03%	4,349